Spot 338.77
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.05 | 35.25 | 33.65 | +0.97 | 52.3% | 305 | 52.3% | -0.03 | 0.17 | 0.12 | 0.21 | — |
| — | 29.80 | 33.50 | 31.65 | +0.96 | 51.7% | 307.5 | 51.7% | -0.04 | 0.26 | 0.22 | 0.30 | — |
| — | 27.35 | 31.20 | 29.27 | +0.95 | 51.2% | 310 | 51.2% | -0.05 | 0.33 | 0.30 | 0.36 | — |
| — | 24.90 | 28.70 | 26.80 | — | — | 312.5 | — | — | 0.51 | 0.41 | 0.60 | — |
| — | 22.45 | 26.05 | 24.25 | — | — | 315 | 50.5% | -0.08 | 0.68 | 0.66 | 0.69 | — |
| — | 20.25 | 23.65 | 21.95 | +0.90 | 50.3% | 317.5 | 50.3% | -0.11 | 0.90 | 0.83 | 0.97 | — |
| — | 19.50 | 22.00 | 20.75 | +0.87 | 50.2% | 320 | 50.2% | -0.13 | 1.29 | 1.25 | 1.34 | — |
| — | 16.15 | 20.00 | 18.07 | +0.83 | 50.1% | 322.5 | 50.1% | -0.17 | 1.62 | 1.49 | 1.75 | — |
| — | 15.45 | 17.40 | 16.43 | +0.79 | 50.0% | 325 | 50.0% | -0.21 | 2.25 | 2.20 | 2.31 | — |
| — | 12.25 | 15.80 | 14.03 | +0.75 | 49.9% | 327.5 | 49.9% | -0.25 | 2.82 | 2.54 | 3.10 | — |
| — | 11.30 | 13.30 | 12.30 | +0.70 | 49.9% | 330 | 49.9% | -0.30 | 3.52 | 3.25 | 3.80 | — |
| — | 9.00 | 11.70 | 10.35 | — | — | 332.5 | — | — | 4.33 | 3.95 | 4.70 | — |
| — | 8.30 | 9.70 | 9.00 | — | — | 335 | — | — | 5.40 | 5.20 | 5.60 | — |
| — | 7.50 | 8.20 | 7.85 | — | — | 337.5 | — | — | 6.47 | 5.80 | 7.15 | — |
| — | 5.80 | 6.60 | 6.20 | — | — | 340 | — | — | 7.60 | 6.95 | 8.25 | — |
| — | 5.10 | 5.70 | 5.40 | — | — | 342.5 | — | — | 8.85 | 7.95 | 9.75 | — |
| — | 4.20 | 4.70 | 4.45 | — | — | 345 | — | — | 10.68 | 9.80 | 11.55 | — |
| — | 3.35 | 3.90 | 3.62 | — | — | 347.5 | — | — | 12.25 | 11.00 | 13.50 | — |
| — | 2.70 | 3.05 | 2.88 | — | — | 350 | 49.4% | -0.72 | 13.97 | 12.85 | 15.10 | — |
| — | 2.23 | 2.48 | 2.35 | +0.23 | 49.4% | 352.5 | 49.4% | -0.78 | 16.23 | 14.55 | 17.90 | — |
| — | 1.66 | 1.88 | 1.77 | +0.19 | 49.5% | 355 | 49.5% | -0.81 | 17.77 | 16.20 | 19.35 | — |
| — | 1.23 | 1.50 | 1.36 | +0.16 | 49.6% | 357.5 | 49.6% | -0.84 | 20.45 | 18.80 | 22.10 | — |
| — | 0.98 | 1.17 | 1.07 | +0.13 | 49.8% | 360 | 49.8% | -0.87 | 22.65 | 21.00 | 24.30 | — |
| — | 0.70 | 0.91 | 0.81 | +0.11 | 50.0% | 362.5 | 50.0% | -0.90 | 24.77 | 23.25 | 26.30 | — |
| — | 0.58 | 0.70 | 0.64 | +0.09 | 50.3% | 365 | 50.3% | -0.92 | 26.68 | 25.00 | 28.35 | — |
| — | 0.45 | 0.58 | 0.52 | +0.07 | 50.7% | 367.5 | 50.7% | -0.93 | 29.55 | 27.85 | 31.25 | — |
| — | 0.35 | 0.41 | 0.38 | +0.06 | 51.1% | 370 | 51.1% | -0.95 | 31.32 | 29.55 | 33.10 | — |
| — | 0.25 | 0.39 | 0.32 | +0.05 | 51.6% | 372.5 | 51.6% | -0.96 | 34.17 | 32.30 | 36.05 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.